3681 (株)ブイキューブ の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-30701724701715396,300715
2022-12-29675706671701392,600701
2022-12-28694699676679561,800679
2022-12-27703717700700453,600700
2022-12-26706718698702401,500702
2022-12-23721725710710510,100710
2022-12-22750758733733225,200733
2022-12-21736760736745369,400745
2022-12-20763777739745586,600745
2022-12-19766788766771310,800771
2022-12-16761783761774401,000774
2022-12-15775775765772272,500772
2022-12-14780786769771345,400771
2022-12-13785787775777226,300777
2022-12-12788794776782222,000782
2022-12-09800801785785291,400785
2022-12-08800811791791306,300791
2022-12-07763814757814817,700814
2022-12-06781783768769319,000769
2022-12-05793795780789293,400789
2022-12-02790795787791260,500791
2022-12-01810812791794478,100794
2022-11-30803809795795579,800795
2022-11-29811816797804505,500804
2022-11-28844844810810466,700810
2022-11-25850856826829556,900829
2022-11-24838850823846573,100846
2022-11-22819830812815566,800815
2022-11-218388388038041,094,800804
2022-11-18860864842842631,100842
2022-11-17880888867872529,700872
2022-11-16905916888888515,700888
2022-11-159009328939011,052,900901
2022-11-148549158449122,386,100912
2022-11-118188647978591,795,800859
2022-11-10812816800800486,400800
2022-11-09843858813822597,000822
2022-11-087808537808381,455,600838
2022-11-07785799755781876,200781
2022-11-047998147817863,079,500786
2022-11-02845845845845134,400845
2022-11-011,0031,018986995700,600995
2022-10-311,0271,0279971,010718,5001,010
2022-10-281,0121,0371,0111,025702,8001,025
2022-10-271,0101,0341,0081,026462,1001,026
2022-10-261,0411,0461,0081,020841,4001,020
2022-10-251,0221,0339951,0251,418,4001,025
2022-10-249659949509881,013,800988
2022-10-21950966950965319,400965
2022-10-20946951937951265,700951
2022-10-19965974953960537,800960
2022-10-18944960940956517,600956
2022-10-17921939913932393,400932
2022-10-14955955928928497,000928
2022-10-13946947917926546,100926
2022-10-12937960924946621,500946
2022-10-11910930907926414,500926
2022-10-07939945924925683,300925
2022-10-06939960929953825,300953
2022-10-059659689219401,128,900940
2022-10-04950963931941879,500941
2022-10-03905940893935947,100935
2022-09-30937946912918972,400918
2022-09-29972976945947966,200947
2022-09-289959969279401,671,300940
2022-09-279821,0049659741,750,500974
2022-09-269739899439472,037,700947
2022-09-221,0021,0419889932,749,400993
2022-09-211,0201,0289551,0063,969,8001,006
2022-09-201,0401,1001,0101,0334,767,9001,033
2022-09-161,2151,2331,0661,0776,010,6001,077
2022-09-151,2681,2981,2371,2462,598,2001,246
2022-09-141,1761,2551,1721,2402,037,4001,240
2022-09-131,2121,2501,2011,2131,565,9001,213
2022-09-121,2351,2351,1981,2011,210,2001,201
2022-09-091,2021,2341,1871,2211,410,0001,221
2022-09-081,2131,2241,1941,2001,222,8001,200
2022-09-071,2301,2301,1951,2041,173,0001,204
2022-09-061,2351,2691,2231,2271,332,6001,227
2022-09-051,2201,2311,1911,2281,301,5001,228
2022-09-021,2741,2741,2181,2242,224,9001,224
2022-09-011,3031,3421,2741,2771,905,2001,277
2022-08-311,2641,3171,2581,3111,532,9001,311
2022-08-301,2951,2971,2661,2711,318,5001,271
2022-08-291,2671,3041,2601,2901,394,1001,290
2022-08-261,3311,3361,3051,3051,227,5001,305
2022-08-251,3361,3431,3171,3241,745,9001,324
2022-08-241,2931,3171,2831,3131,342,1001,313
2022-08-231,2791,3171,2701,2931,409,4001,293
2022-08-221,3051,3231,2701,2902,303,4001,290
2022-08-191,3151,3411,3051,3221,925,3001,322
2022-08-181,3551,3641,3051,3123,426,4001,312
2022-08-171,3051,4151,3021,3655,646,7001,365
2022-08-161,2661,3351,2471,3113,258,5001,311
2022-08-151,1351,2641,1301,2615,451,8001,261
2022-08-121,2731,2881,2141,2683,572,3001,268
2022-08-101,3451,3461,2951,3102,090,5001,310
2022-08-091,3311,3551,3181,3531,502,7001,353
2022-08-081,3351,3581,3101,3381,651,4001,338
2022-08-051,3701,4071,3521,3532,704,7001,353
2022-08-041,3501,3721,3331,3722,355,2001,372
2022-08-031,3491,3641,3231,3412,337,5001,341
2022-08-021,3801,3871,3161,3334,008,7001,333
2022-08-011,4201,4611,3711,3956,341,9001,395
2022-07-291,2861,4041,2751,3909,494,7001,390
2022-07-281,2491,3061,2391,2884,472,2001,288
2022-07-271,2761,3301,2151,2425,628,9001,242
2022-07-261,2051,2831,1971,2813,291,0001,281
2022-07-251,2001,2401,1961,2261,922,6001,226
2022-07-221,2141,2431,1941,2142,414,4001,214
2022-07-211,2311,2741,1751,2144,796,8001,214
2022-07-201,2501,2621,2191,2282,663,0001,228
2022-07-191,2861,2901,2161,2334,614,9001,233
2022-07-151,1991,2811,1751,2816,200,0001,281
2022-07-141,1631,1941,1341,1832,575,9001,183
2022-07-131,1761,1961,1521,1632,307,0001,163
2022-07-121,1781,1981,1271,1863,417,9001,186
2022-07-111,2311,2521,1981,2024,037,9001,202
2022-07-081,2171,2651,1711,2138,097,3001,213
2022-07-071,2501,3601,1741,21718,212,0001,217
2022-07-061,2221,2281,1511,1563,306,3001,156
2022-07-051,1941,2331,1331,2035,114,6001,203
2022-07-041,2401,3351,1441,1849,233,2001,184
2022-07-011,2501,3001,1601,1907,173,2001,190
2022-06-301,1691,2131,1281,1374,099,9001,137
2022-06-291,1561,1871,1021,1685,482,5001,168
2022-06-281,0131,1501,0031,1425,936,0001,142
2022-06-271,0051,0239731,0141,799,9001,014
2022-06-241,0001,0359929992,052,600999
2022-06-239921,0079679801,611,000980
2022-06-221,0391,0399859912,190,000991
2022-06-211,0091,0589981,0252,479,0001,025
2022-06-201,0231,0609949983,407,400998
2022-06-179429859359791,754,000979
2022-06-169991,0129669691,601,200969
2022-06-159971,0169499541,699,300954
2022-06-149751,0139701,0131,436,8001,013
2022-06-131,0181,0591,0051,0052,060,7001,005
2022-06-101,0481,0731,0251,0422,231,1001,042
2022-06-091,0241,1071,0111,0703,805,6001,070
2022-06-081,0021,0339811,0111,991,2001,011
2022-06-079851,0449681,0023,231,3001,002
2022-06-069341,0079129924,773,300992
2022-06-038709268549192,666,100919
2022-06-02871871839862669,300862
2022-06-01865878851878845,100878
2022-05-319269268678691,761,900869
2022-05-30915926902926616,800926
2022-05-27929935896901708,900901
2022-05-26932947915917753,400917
2022-05-25970971930935955,200935
2022-05-241,0351,0389809801,004,100980
2022-05-239811,0349801,0311,107,4001,031
2022-05-209981,000955979858,700979
2022-05-199771,025975991880,900991
2022-05-189991,0209881,007836,7001,007
2022-05-179921,011971996849,700996
2022-05-161,0231,0509991,015998,6001,015
2022-05-139761,0319731,0161,268,2001,016
2022-05-121,0041,0049469471,201,200947
2022-05-111,0601,0641,0261,0261,324,2001,026
2022-05-101,0121,0699711,0552,125,0001,055
2022-05-091,0341,0681,0011,0052,740,3001,005
2022-05-061,0571,0899809893,259,800989
2022-05-029231,0699231,0694,900,0001,069
2022-04-289399569109191,200,300919
2022-04-27930954913952992,900952
2022-04-269309639169561,088,700956
2022-04-25890922889915979,000915
2022-04-22921932903911994,700911
2022-04-219539649289481,211,500948
2022-04-209921,0029659661,219,200966
2022-04-191,0191,0209699801,540,300980
2022-04-189861,002972990729,300990
2022-04-151,0091,0179929991,016,500999
2022-04-141,0721,0791,0091,0271,687,1001,027
2022-04-139551,0449521,0431,850,3001,043
2022-04-129579879359501,152,800950
2022-04-111,0151,0199629721,384,100972
2022-04-081,0381,0591,0101,0281,525,1001,028
2022-04-071,0521,0679951,0121,725,8001,012
2022-04-061,0761,1251,0481,0822,568,7001,082
2022-04-051,1201,1251,0651,1053,380,7001,105
2022-04-049991,0809931,0673,362,3001,067
2022-04-019039708889701,295,900970
2022-03-31920938908910939,500910
2022-03-309009308959301,115,500930
2022-03-29857887846887885,300887
2022-03-28865865845846842,800846
2022-03-259299328678711,703,400871
2022-03-24905936895923858,700923
2022-03-238819458809201,723,600920
2022-03-22902905861866643,200866
2022-03-18885906883895549,800895
2022-03-17878898868898737,400898
2022-03-16835855822852675,300852
2022-03-15802828797824491,500824
2022-03-14808824793814588,300814
2022-03-11831844808818708,100818
2022-03-10847861836846574,900846
2022-03-09834845815818647,100818
2022-03-088038577988161,090,500816
2022-03-07830839809818886,400818
2022-03-048668708318551,061,900855
2022-03-03914914874881985,800881
2022-03-028919298748851,832,200885
2022-03-018629168569051,534,900905
2022-02-288368628078541,228,800854
2022-02-257558217558211,610,100821
2022-02-24750763730734966,800734
2022-02-22748776741750914,900750
2022-02-21730765720758875,000758
2022-02-18726759726753774,400753
2022-02-17776777740743982,700743
2022-02-16810818781785753,200785
2022-02-157728167717921,100,000792
2022-02-148018097697861,242,000786
2022-02-10827838813819821,300819
2022-02-09803819790818643,100818
2022-02-08797815783790734,700790
2022-02-07825831799806453,500806
2022-02-04810823797819612,300819
2022-02-03830834803815690,000815
2022-02-02808848796848852,100848
2022-02-017968277958141,278,200814
2022-01-31750777750769905,400769
2022-01-287617707237451,077,500745
2022-01-278078137557551,340,400755
2022-01-26789826789811773,300811
2022-01-25844851796803959,300803
2022-01-24835850816841851,200841
2022-01-217988487808431,101,200843
2022-01-208058327768221,614,000822
2022-01-198408578068101,366,200810
2022-01-188438728168492,180,100849
2022-01-179209298668662,630,100866
2022-01-148929288659234,431,900923
2022-01-138609508478929,135,300892
2022-01-128939098378374,857,000837
2022-01-119691,000953987907,500987
2022-01-071,0201,0279639821,216,900982
2022-01-069991,0269931,008944,2001,008
2022-01-051,0431,0431,0011,011768,5001,011
2022-01-041,0751,0751,0351,049555,9001,049

分割・併合履歴 : [2015-12-28]1株→2株 [2014-12-26]1株→2株